| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-02-11) |
2 | 1.43% | 6,900 | -700 | -0.1 |
136.60
155
142
|
|
2 tháng
(2026-01-12) |
-20.20 | -12.45% | 35,600 | -8,100 | -1.2 |
131.80
162.20
142
|
|
3 tháng
(2025-12-15) |
-35 | -19.77% | 46,000 | -8,800 | -1.3 |
131.80
177
142
|
|
6 tháng
(2025-09-15) |
39.59 | 38.65% | 292,300 | -56,900 | -8.9 |
102.11
185.93
142
|
|
12 tháng
(2025-03-18) |
30.12 | 26.92% | 506,200 | -59,777 | -9.3 |
96.16
185.93
142
|
|
24 tháng
(2024-03-25) |
74.93 | 111.72% | 979,017 | -25,278 | -6.4 |
64.62
185.93
142
|
|
36 tháng
(2023-03-29) |
88.36 | 164.74% | 1,626,558 | -57,778 | -8.8 |
43.38
185.93
142
|
|
60 tháng
(2021-04-08) |
98.22 | 224.37% | 2,798,197 | -749,590 | -56.4 |
38.46
185.93
142
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 23/12/2024 |
109.67
|
2,518 | 109.94 | 109.94 | 107.86 | 0 | 0 | 0 | |
| 20/12/2024 |
110.85
|
222 | 111.03 | 111.03 | 110.85 | 0 | 0 | 0 | |
| 19/12/2024 |
111.21
|
1,240 | 110.76 | 111.21 | 110.58 | 600 | 700 | -0.0 | |
| 18/12/2024 |
111.48
|
1,021 | 110.49 | 111.48 | 110.49 | 0 | 0 | 0 | |
| 17/12/2024 |
110.58
|
316 | 110.85 | 110.85 | 110.58 | 0 | 100 | -0.0 | |
| 16/12/2024 |
111.03
|
925 | 104.23 | 112.30 | 104.23 | 300 | 500 | -0.0 | |
| 13/12/2024 |
110.49
|
1,589 | 110.58 | 110.58 | 101.51 | 800 | 0 | 0.1 | |
| 12/12/2024: Cổ tức tiền mặt tỉ lệ: 55% | |||||||||
| 12/12/2024 |
110.58
|
4,194 | 112.84 | 112.84 | 110.58 | 1,000 | 0 | 0.1 | |
| 11/12/2024 |
112.84
|
4,693 | 113.71 | 114.58 | 112.84 | 200 | 600 | -0.1 | |
| 10/12/2024 |
114.58
|
4,762 | 114.75 | 116.31 | 112.84 | 100 | 100 | 0 | |
| 09/12/2024 |
116.92
|
8,886 | 113.97 | 117.88 | 113.80 | 0 | 1,900 | -0.3 | |
| 06/12/2024 |
109.63
|
5,456 | 109.37 | 109.63 | 106.77 | 2,600 | 100 | 0.3 | |
| 05/12/2024 |
109.37
|
8,728 | 111.97 | 111.97 | 105.81 | 0 | 6,600 | -0.8 | |
| 04/12/2024 |
111.71
|
13,416 | 99.82 | 111.71 | 98.00 | 0 | 6,700 | -0.8 | |
| 03/12/2024 |
101.56
|
8,717 | 94.61 | 101.56 | 94.61 | 0 | 4,850 | -0.5 | |
| 02/12/2024 |
94.61
|
2,549 | 91.14 | 95.05 | 86.37 | 2,000 | 200 | 0.2 | |
| 29/11/2024 |
94.61
|
1,506 | 86.37 | 99.82 | 85.15 | 0 | 0 | 0 | |
| 28/11/2024 |
94.44
|
108 | 94.44 | 94.44 | 94.44 | 0 | 0 | 0 | |
| 27/11/2024 |
94.44
|
810 | 95.22 | 95.22 | 94.44 | 200 | 0 | 0.0 | |
| 26/11/2024 |
93.92
|
402 | 93.83 | 93.92 | 93.83 | 0 | 0 | 0 | |
| 25/11/2024 |
93.83
|
1,104 | 93.83 | 93.83 | 93.75 | 0 | 0 | 0 | |
| 22/11/2024 |
91.58
|
1,914 | 86.37 | 94.61 | 86.37 | 0 | 100 | -0.0 | |
| 21/11/2024 |
95.40
|
107 | 95.40 | 95.40 | 95.40 | 0 | 0 | 0 | |
| 20/11/2024 |
96.78
|
3,112 | 96.78 | 98.00 | 96.78 | 2,900 | 1,400 | 0.2 | |
| 19/11/2024 |
98.52
|
1,336 | 92.88 | 98.95 | 92.27 | 0 | 0 | 0 | |
| 18/11/2024 |
91.14
|
1,533 | 91.14 | 92.01 | 91.14 | 800 | 0 | 0.1 | |
| 15/11/2024 |
91.14
|
1,232 | 92.44 | 92.79 | 91.14 | 100 | 0 | 0.0 | |
| 14/11/2024 |
92.44
|
2,223 | 87.24 | 95.40 | 87.24 | 200 | 700 | -0.1 | |
| 13/11/2024 |
96.87
|
5,300 | 91.14 | 99.74 | 91.14 | 0 | 0 | 0 | |
| 12/11/2024 |
90.71
|
3,370 | 89.84 | 90.71 | 89.84 | 0 | 0 | 0 | |
| 11/11/2024 |
89.06
|
2,847 | 88.71 | 90.27 | 88.71 | 0 | 0 | 0 | |
| 08/11/2024 |
88.71
|
7,486 | 86.80 | 89.41 | 86.80 | 2,200 | 0 | 0.2 | |
| 07/11/2024 |
86.71
|
3,532 | 83.50 | 86.71 | 83.50 | 2,000 | 0 | 0.2 | |
| 06/11/2024 |
83.50
|
302 | 83.50 | 83.50 | 83.50 | 0 | 0 | 0 | |
| 05/11/2024 |
83.50
|
218 | 83.42 | 83.50 | 83.42 | 0 | 0 | 0 | |
| 04/11/2024 |
83.42
|
292 | 83.42 | 83.42 | 83.42 | 0 | 0 | 0 | |
| 01/11/2024 |
83.42
|
903 | 83.42 | 83.42 | 83.42 | 500 | 0 | 0.0 | |
| 31/10/2024 |
83.59
|
1,400 | 83.33 | 83.59 | 83.33 | 0 | 400 | -0.0 | |
| 30/10/2024 |
83.42
|
1,405 | 83.33 | 83.42 | 83.33 | 0 | 0 | 0 | |
| 29/10/2024 |
83.33
|
1,100 | 85.93 | 85.93 | 83.33 | 0 | 0 | 0 | |
| 28/10/2024 |
85.93
|
7,055 | 86.71 | 86.71 | 83.42 | 0 | 4,650 | -0.4 | |
| 25/10/2024 |
88.45
|
5,623 | 83.33 | 90.27 | 83.33 | 0 | 4,800 | -0.5 | |
| 24/10/2024 |
86.63
|
3,806 | 83.33 | 86.63 | 83.33 | 700 | 0 | 0.1 | |
| 23/10/2024 |
86.63
|
26 | 86.63 | 86.63 | 86.63 | 0 | 0 | 0 | |
| 22/10/2024 |
86.63
|
5,222 | 85.07 | 86.63 | 85.07 | 1,600 | 1,500 | 0.0 | |
| 21/10/2024 |
85.07
|
1,409 | 83.33 | 85.07 | 83.33 | 0 | 0 | 0 | |
| 18/10/2024 |
82.46
|
301 | 82.46 | 82.46 | 82.46 | 0 | 0 | 0 | |
| 17/10/2024 |
82.11
|
1,002 | 81.33 | 82.11 | 81.33 | 0 | 100 | -0.0 | |
| 16/10/2024 |
85.85
|
201 | 81.51 | 85.85 | 81.51 | 0 | 100 | -0.0 | |
| 15/10/2024 |
85.93
|
1,711 | 85.93 | 85.93 | 81.16 | 0 | 100 | -0.0 | |
| 14/10/2024 |
85.93
|
6,215 | 82.64 | 85.93 | 81.59 | 4,000 | 0 | 0.4 | |
| 11/10/2024 |
82.64
|
302 | 82.64 | 82.64 | 82.64 | 0 | 0 | 0 | |
| 10/10/2024 |
83.16
|
934 | 82.64 | 83.16 | 82.03 | 0 | 0 | 0 | |
| 09/10/2024 |
83.33
|
4,853 | 84.98 | 84.98 | 82.81 | 1,600 | 0 | 0.2 | |
| 08/10/2024 |
84.89
|
1,770 | 84.28 | 84.89 | 84.28 | 0 | 0 | 0 | |
| 07/10/2024 |
84.28
|
2,677 | 74.30 | 90.79 | 74.30 | 0 | 100 | -0.0 | |
| 04/10/2024 |
82.55
|
100 | 82.55 | 82.55 | 82.55 | 0 | 0 | 0 | |
| 03/10/2024 |
75.26
|
0 | 75.26 | 75.26 | 75.26 | 0 | 0 | 0 | |
| 02/10/2024 |
75.26
|
0 | 75.26 | 75.26 | 75.26 | 0 | 0 | 0 | |
| 01/10/2024 |
75.26
|
316 | 75.26 | 75.26 | 75.26 | 0 | 0 | 0 | |
| 30/09/2024 |
75.34
|
4 | 75.34 | 75.34 | 75.34 | 0 | 0 | 0 | |
| 27/09/2024 |
75.34
|
402 | 75.52 | 75.52 | 75.34 | 0 | 0 | 0 | |
| 26/09/2024 |
75.08
|
234 | 75.08 | 75.08 | 75.08 | 0 | 0 | 0 | |
| 25/09/2024 |
74.48
|
1,156 | 74.13 | 74.48 | 74.13 | 300 | 400 | -0.0 | |
| 24/09/2024 |
74.22
|
537 | 74.22 | 74.22 | 74.22 | 0 | 0 | 0 | |
| 23/09/2024 |
77.86
|
93 | 77.86 | 77.86 | 77.86 | 0 | 0 | 0 | |
| 20/09/2024 |
77.86
|
516 | 73.96 | 77.86 | 73.96 | 0 | 0 | 0 | |
| 19/09/2024 |
77.25
|
218 | 78.12 | 78.12 | 77.25 | 0 | 0 | 0 | |
| 18/09/2024 |
72.91
|
0 | 72.91 | 72.91 | 72.91 | 0 | 0 | 0 | |
| 17/09/2024 |
72.91
|
203 | 73.78 | 73.78 | 72.91 | 0 | 0 | 0 | |
| 16/09/2024 |
75.08
|
110 | 75.08 | 75.08 | 75.08 | 0 | 0 | 0 | |
| 13/09/2024: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
| 13/09/2024 |
77.25
|
247 | 77.25 | 77.25 | 77.25 | 0 | 0 | 0 | |
| 12/09/2024 |
77.25
|
207 | 77.25 | 77.25 | 77.25 | 0 | 0 | 0 | |
| 11/09/2024 |
77.25
|
161 | 77.25 | 77.25 | 77.25 | 0 | 0 | 0 | |
| 10/09/2024 |
77.25
|
410 | 77.25 | 77.25 | 77.25 | 110 | 0 | 0.0 | |
| 09/09/2024 |
75.54
|
307 | 74.68 | 75.54 | 74.68 | 0 | 0 | 0 | |
| 06/09/2024 |
80.26
|
500 | 80.60 | 80.60 | 73.48 | 0 | 0 | 0 | |
| 05/09/2024 |
73.39
|
500 | 73.39 | 73.39 | 73.39 | 0 | 0 | 0 | |
| 04/09/2024 |
72.96
|
217 | 73.39 | 73.39 | 72.96 | 0 | 0 | 0 | |
| 30/08/2024 |
75.45
|
500 | 75.54 | 75.54 | 74.68 | 0 | 0 | 0 | |
| 29/08/2024 |
75.11
|
4 | 75.11 | 75.11 | 75.11 | 0 | 0 | 0 | |
| 28/08/2024 |
75.11
|
2,001 | 75.11 | 75.19 | 74.94 | 100 | 800 | -0.1 | |
| 27/08/2024 |
75.11
|
1 | 75.11 | 75.11 | 75.11 | 0 | 0 | 0 | |
| 26/08/2024 |
75.11
|
200 | 75.11 | 75.11 | 75.11 | 200 | 0 | 0.0 | |
| 23/08/2024 |
75.11
|
0 | 75.11 | 75.11 | 75.11 | 0 | 0 | 0 | |
| 22/08/2024 |
75.11
|
105 | 75.11 | 75.11 | 75.11 | 104 | 0 | 0.0 | |
| 21/08/2024 |
74.68
|
1 | 74.68 | 74.68 | 74.68 | 0 | 0 | 0 | |
| 20/08/2024 |
74.68
|
1,368 | 74.68 | 75.11 | 74.68 | 300 | 0 | 0.0 | |
| 19/08/2024 |
74.68
|
14 | 74.68 | 74.68 | 74.68 | 0 | 0 | 0 | |
| 16/08/2024 |
74.68
|
0 | 74.68 | 74.68 | 74.68 | 0 | 0 | 0 | |
| 15/08/2024 |
74.68
|
503 | 74.68 | 74.68 | 74.68 | 0 | 0 | 0 | |
| 14/08/2024 |
74.68
|
2 | 74.68 | 74.68 | 74.68 | 0 | 0 | 0 | |
| 13/08/2024 |
74.68
|
208 | 74.68 | 74.68 | 74.68 | 0 | 0 | 0 | |
| 12/08/2024 |
74.68
|
202 | 73.82 | 74.68 | 73.82 | 0 | 0 | 0 | |
| 09/08/2024 |
73.39
|
1 | 73.39 | 73.39 | 73.39 | 0 | 0 | 0 | |
| 08/08/2024 |
73.39
|
1 | 73.39 | 73.39 | 73.39 | 0 | 0 | 0 | |
| 07/08/2024 |
73.39
|
200 | 73.82 | 73.82 | 73.39 | 0 | 200 | -0.0 | |
| 06/08/2024 |
72.10
|
4,885 | 70.39 | 72.10 | 70.39 | 0 | 1,000 | -0.1 | |
| 05/08/2024 |
74.42
|
211 | 73.05 | 74.42 | 73.05 | 0 | 0 | 0 | |
| 02/08/2024 |
74.25
|
4,202 | 70.90 | 74.25 | 70.90 | 600 | 4,000 | -0.3 | |